| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | CNY | 1.939 | 1.9853 | 1.9254 | 1.9744 | 1.9744 | +0.03 (+1.54%) | 6,338,606 |
| 16 Dec 2003 | CNY | 1.9635 | 1.9635 | 1.9036 | 1.9444 | 1.9444 | -0.019 (-0.97%) | 1,192,114 |
| 15 Dec 2003 | CNY | 1.9744 | 1.9744 | 1.9472 | 1.9635 | 1.9635 | -0.022 (-1.10%) | 1,541,505 |
| 12 Dec 2003 | CNY | 1.9826 | 1.988 | 1.9526 | 1.9853 | 1.9853 | -0.008 (-0.41%) | 1,539,082 |
| 11 Dec 2003 | CNY | 2.0016 | 2.0289 | 1.9717 | 1.9935 | 1.9935 | -0.019 (-0.94%) | 2,494,206 |
| 10 Dec 2003 | CNY | 1.9417 | 2.0153 | 1.9336 | 2.0125 | 2.0125 | +0.071 (+3.65%) | 9,824,803 |
| 9 Dec 2003 | CNY | 1.9553 | 1.9553 | 1.9118 | 1.9417 | 1.9417 | -0.016 (-0.84%) | 1,451,651 |
| 8 Dec 2003 | CNY | 1.9308 | 1.9662 | 1.9145 | 1.9581 | 1.9581 | +0.027 (+1.41%) | 3,438,824 |
| 5 Dec 2003 | CNY | 1.9227 | 1.9444 | 1.9172 | 1.9308 | 1.9308 | +0.008 (+0.42%) | 2,086,173 |
| 4 Dec 2003 | CNY | 1.9608 | 2.0697 | 1.9118 | 1.9227 | 1.9227 | -0.038 (-1.94%) | 6,983,148 |
| 3 Dec 2003 | CNY | 1.8382 | 2.0125 | 1.8219 | 1.9608 | 1.9608 | +0.123 (+6.67%) | 19,093,775 |
| 2 Dec 2003 | CNY | 1.8464 | 1.8791 | 1.8192 | 1.8382 | 1.8382 | -0.008 (-0.44%) | 1,615,272 |
| 1 Dec 2003 | CNY | 1.8192 | 1.8709 | 1.8165 | 1.8464 | 1.8464 | +0.027 (+1.50%) | 3,480,211 |
| 28 Nov 2003 | CNY | 1.7729 | 1.8382 | 1.7702 | 1.8192 | 1.8192 | +0.046 (+2.61%) | 2,511,420 |
| 27 Nov 2003 | CNY | 1.841 | 1.841 | 1.7565 | 1.7729 | 1.7729 | -0.068 (-3.70%) | 1,775,412 |
| 26 Nov 2003 | CNY | 1.8573 | 1.8736 | 1.7974 | 1.841 | 1.841 | -0.027 (-1.46%) | 3,686,945 |
| 25 Nov 2003 | CNY | 1.7974 | 1.8927 | 1.7865 | 1.8682 | 1.8682 | +0.071 (+3.94%) | 9,525,032 |
| 24 Nov 2003 | CNY | 1.6885 | 1.8137 | 1.6885 | 1.7974 | 1.7974 | +0.109 (+6.45%) | 2,881,602 |
| 21 Nov 2003 | CNY | 1.7293 | 1.7838 | 1.6803 | 1.6885 | 1.6885 | -0.043 (-2.51%) | 1,946,839 |
| 20 Nov 2003 | CNY | 1.6612 | 1.7375 | 1.6585 | 1.732 | 1.732 | +0.068 (+4.09%) | 1,717,732 |
| 19 Nov 2003 | CNY | 1.6231 | 1.6694 | 1.6204 | 1.6639 | 1.6639 | +0.041 (+2.51%) | 704,289 |
| 18 Nov 2003 | CNY | 1.6503 | 1.6503 | 1.6204 | 1.6231 | 1.6231 | -0.027 (-1.65%) | 315,424 |
| 17 Nov 2003 | CNY | 1.6476 | 1.6531 | 1.6367 | 1.6503 | 1.6503 | -0.008 (-0.49%) | 519,220 |
| 14 Nov 2003 | CNY | 1.6204 | 1.6612 | 1.6122 | 1.6585 | 1.6585 | +0.038 (+2.35%) | 718,610 |
| 13 Nov 2003 | CNY | 1.5986 | 1.6204 | 1.5822 | 1.6204 | 1.6204 | +0.022 (+1.36%) | 966,764 |
| 12 Nov 2003 | CNY | 1.634 | 1.634 | 1.5959 | 1.5986 | 1.5986 | -0.035 (-2.17%) | 401,349 |
| 11 Nov 2003 | CNY | 1.634 | 1.6449 | 1.6177 | 1.634 | 1.634 | 0.0 (0.0%) | 437,335 |
| 10 Nov 2003 | CNY | 1.6231 | 1.6558 | 1.6231 | 1.634 | 1.634 | +0.011 (+0.67%) | 557,813 |
| 7 Nov 2003 | CNY | 1.6803 | 1.7021 | 1.5986 | 1.6231 | 1.6231 | -0.057 (-3.40%) | 1,483,598 |
| 6 Nov 2003 | CNY | 1.7892 | 1.7974 | 1.6803 | 1.6803 | 1.6803 | -0.109 (-6.09%) | 1,293,645 |
